B3 · EGYR11 · stock
Energy Resort Fundo De Investimento Imobiliario (EGYR11) stock price history
Every B3 trading session of Energy Resort Fundo De Investimento Imobiliario from Feb 6, 2024 to Sep 27, 2026: 661 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EGYR11 adjusted close, 2024 to 2026
- R$5.99
- All time high, 2024
- R$3.20
- 52 week high, R$2.98 low
- 661
- Daily sessions since 2024
Last updated Sep 27, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
EGYR11 key facts
- Energy Resort Fundo De Investimento Imobiliario (EGYR11) closed at R$2.98 on Sep 27, 2026 on B3.
- EGYR11's all time high close is R$5.99, set on Jul 25, 2024; its all time low close is R$2.80 on Apr 30, 2025.
- EGYR11's 52 week range is R$2.98 to R$3.20.
- EGYR11 returned -5.1% over the year to Sep 27, 2026.
- Since Feb 6, 2024 EGYR11 returned -45%, -20.2% a year compounded.
- EGYR11's deepest drawdown was -53.3% from Jul 25, 2024 to Apr 30, 2025.
- DataCedar holds 661 daily sessions of EGYR11 history from Feb 6, 2024, adjusted for splits and dividends, served by the API under a key.
EGYR11 price chart, 2024 to 2026
EGYR11 returns
Price return from the last close on or before the window start to Sep 27, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | 0.0% |
| 6 months | 0.0% |
| Year to date | +2.8% |
| 1 year | -5.1% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 6, 2024 | -44.8% |
| Compound annual growth, 2.6 years | -20.2% |
EGYR11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$5.99 on Jul 25, 2024
- All time low close
- R$2.80 on Apr 30, 2025
- 52 week high
- R$3.20 on Sep 30, 2025
- 52 week low
- R$2.98 on Sep 27, 2026
- Deepest drawdown
- -53.3% from Jul 25, 2024 to Apr 30, 2025, not yet recovered
- Best single session
- +22.5% on Jul 19, 2024
- Worst single session
- -20.6% on Jul 31, 2024
- Volatility, 1 year annualised
- 24.8%
- Sessions closing higher, 1 year
- 13%
- Best calendar year
- 2025, -17%
- Worst calendar year
- 2025, -17%
EGYR11 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Feb 6, 2024; 2026 runs to Sep 27, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$2.93 | R$2.99 | R$2.80 | R$2.98 | +2.8% | 2.2K | 185 |
| 2025 | R$3.54 | R$3.83 | R$2.78 | R$2.90 | -17.1% | 48.8K | 250 |
| 2024 | R$5.38 | R$6.50 | R$2.80 | R$3.50 | n/a | 79.6K | 226 |
EGYR11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$2.98 | 0.0% |
| August 2026 | R$2.98 | 0.0% |
| July 2026 | R$2.98 | 0.0% |
| June 2026 | R$2.98 | 0.0% |
| May 2026 | R$2.98 | 0.0% |
| April 2026 | R$2.98 | 0.0% |
| March 2026 | R$2.98 | 0.0% |
| February 2026 | R$2.98 | 0.0% |
| January 2026 | R$2.98 | +2.8% |
| December 2025 | R$2.90 | -3.0% |
| November 2025 | R$2.99 | 0.0% |
| October 2025 | R$2.99 | -0.3% |
About the EGYR11 data
Daily bars. 661 sessions from Feb 6, 2024 to Sep 27, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 6, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/EGYR11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- EFXB31 Equifax Inc.
- EGDB11 Fundo De Investimento Imobiliario De Desenvolvimento De Escritorios Boutique Res Limitada
- EGGY3 Granja Faria S.A.
- EGIE3 Engie Brasil Energia S.A.
- EIRA11 Aroeira Fundo De Investimento Imobiliario Responsabilidade Limitada
- EKTR3 Elektro Redes S.A.
- EKTR4 Elektro Redes S.A.
- ELCI34 The Estée Lauder Companies Inc.
Common questions
EGYR11 share price history
